KissMeData/024070/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190700,45858990,2140,2140,2140,2140,501
20250102,190600,45858990,2140,2140,2140,2140,0
20250102,190500,45858990,2140,2140,2140,2140,0
20250102,190400,45858990,2140,2140,2140,2140,0
20250102,190300,45858990,2140,2140,2140,2140,0
20250102,190200,45858990,2140,2140,2140,2140,0
20250102,190100,45858990,2140,2140,2140,2140,0
20250102,190000,45858990,2140,2140,2140,2140,0
20250102,185900,45858990,2140,2140,2140,2140,0
20250102,185800,45858990,2140,2140,2140,2140,0
20250102,185700,45858990,2140,2140,2140,2140,0
20250102,185600,45858990,2140,2140,2140,2140,0
20250102,185500,45858990,2140,2140,2140,2140,0
20250102,185400,45858990,2140,2140,2140,2140,0
20250102,185300,45858990,2140,2140,2140,2140,0
20250102,185200,45858990,2140,2140,2140,2140,0
20250102,185100,45858990,2140,2140,2140,2140,0
20250102,185000,45858990,2140,2140,2140,2140,0
20250102,184900,45858990,2140,2140,2140,2140,0
20250102,184800,45858990,2140,2140,2140,2140,0
20250102,184700,45858990,2140,2140,2140,2140,0
20250102,184600,45858990,2140,2140,2140,2140,0
20250102,184500,45858990,2140,2140,2140,2140,0
20250102,184400,45858990,2140,2140,2140,2140,0
20250102,184300,45858990,2140,2140,2140,2140,0
20250102,184200,45858990,2140,2140,2140,2140,0
20250102,184100,45858990,2140,2140,2140,2140,0
20250102,184000,45858990,2140,2140,2140,2140,0
20250102,183900,45858990,2140,2140,2140,2140,0
20250102,183800,45858990,2140,2140,2140,2140,0
20250102,183700,45858990,2140,2140,2140,2140,501
20250102,183600,45858990,2140,2140,2140,2140,0
20250102,183500,45858990,2140,2140,2140,2140,0
20250102,183400,45858990,2140,2140,2140,2140,0
20250102,183300,45858990,2140,2140,2140,2140,0
20250102,183200,45858990,2140,2140,2140,2140,0
20250102,183100,45858990,2140,2140,2140,2140,0
20250102,183000,45858990,2140,2140,2140,2140,0
20250102,182900,45858990,2140,2140,2140,2140,0
20250102,182800,45858990,2140,2140,2140,2140,0
20250102,182700,45858990,2140,2140,2140,2140,0
20250102,182600,45858990,2140,2140,2140,2140,0
20250102,182500,45858990,2140,2140,2140,2140,0
20250102,182400,45858990,2140,2140,2140,2140,0
20250102,182300,45858990,2140,2140,2140,2140,0
20250102,182200,45858990,2140,2140,2140,2140,0
20250102,182100,45858990,2140,2140,2140,2140,0
20250102,182000,45858990,2140,2140,2140,2140,0
20250102,181900,45858990,2140,2140,2140,2140,0
20250102,181800,45858990,2140,2140,2140,2140,0
20250102,181700,45858990,2140,2140,2140,2140,0
20250102,181600,45858990,2140,2140,2140,2140,0
20250102,181500,45858990,2140,2140,2140,2140,0
20250102,181400,45858990,2140,2140,2140,2140,0
20250102,181300,45858990,2140,2140,2140,2140,0
20250102,181200,45858990,2140,2140,2140,2140,0
20250102,181100,45858990,2140,2140,2140,2140,0
20250102,181000,45858990,2140,2140,2140,2140,0
20250102,180900,45858990,2140,2140,2140,2140,0
20250102,180800,45858990,2140,2140,2140,2140,0
20250102,180700,45858990,2140,2140,2140,2140,501
20250102,180600,45858990,2140,2140,2140,2140,0
20250102,180500,45858990,2140,2140,2140,2140,0
20250102,180400,45858990,2140,2140,2140,2140,0
20250102,180300,45858990,2140,2140,2140,2140,0
20250102,180200,45858990,2140,2140,2140,2140,0
20250102,180100,45858990,2140,2140,2140,2140,0
20250102,180000,45858990,2140,2140,2140,2140,0
20250102,175900,45858990,2140,2140,2140,2140,0
20250102,175800,45858990,2140,2140,2140,2140,0
20250102,175700,45858990,2140,2140,2140,2140,0
20250102,175600,45858990,2140,2140,2140,2140,0
20250102,175500,45858990,2140,2140,2140,2140,0
20250102,175400,45858990,2140,2140,2140,2140,0
20250102,175300,45858990,2140,2140,2140,2140,0
20250102,175200,45858990,2140,2140,2140,2140,0
20250102,175100,45858990,2140,2140,2140,2140,0
20250102,175000,45858990,2140,2140,2140,2140,0
20250102,174900,45858990,2140,2140,2140,2140,0
20250102,174800,45858990,2140,2140,2140,2140,0
20250102,174700,45858990,2140,2140,2140,2140,0
20250102,174600,45858990,2140,2140,2140,2140,0
20250102,174500,45858990,2140,2140,2140,2140,0
20250102,174400,45858990,2140,2140,2140,2140,0
20250102,174300,45858990,2140,2140,2140,2140,0
20250102,174200,45858990,2140,2140,2140,2140,0
20250102,174100,45858990,2140,2140,2140,2140,0
20250102,174000,45858990,2140,2140,2140,2140,0
20250102,173900,45858990,2140,2140,2140,2140,0
20250102,173800,45858990,2140,2140,2140,2140,0
20250102,173700,45858990,2140,2140,2140,2140,501
20250102,173600,45858990,2140,2140,2140,2140,0
20250102,173500,45858990,2140,2140,2140,2140,0
20250102,173400,45858990,2140,2140,2140,2140,0
20250102,173300,45858990,2140,2140,2140,2140,0
20250102,173200,45858990,2140,2140,2140,2140,0
20250102,173100,45858990,2140,2140,2140,2140,0
20250102,173000,45858990,2140,2140,2140,2140,0
20250102,172900,45858990,2140,2140,2140,2140,0
20250102,172800,45858990,2140,2140,2140,2140,0
20250102,172700,45858990,2140,2140,2140,2140,0
20250102,172600,45858990,2140,2140,2140,2140,0
20250102,172500,45858990,2140,2140,2140,2140,0
20250102,172400,45858990,2140,2140,2140,2140,0
20250102,172300,45858990,2140,2140,2140,2140,0
20250102,172200,45858990,2140,2140,2140,2140,0
20250102,172100,45858990,2140,2140,2140,2140,0
20250102,172000,45858990,2140,2140,2140,2140,0
20250102,171900,45858990,2140,2140,2140,2140,0
20250102,171800,45858990,2140,2140,2140,2140,0
20250102,171700,45858990,2140,2140,2140,2140,0
20250102,171600,45858990,2140,2140,2140,2140,0
20250102,171500,45858990,2140,2140,2140,2140,0
20250102,171400,45858990,2140,2140,2140,2140,0
20250102,171300,45858990,2140,2140,2140,2140,0
20250102,171200,45858990,2140,2140,2140,2140,0
20250102,171100,45858990,2140,2140,2140,2140,0
20250102,171000,45858990,2140,2140,2140,2140,0
20250102,170900,45858990,2140,2140,2140,2140,0
20250102,170800,45858990,2140,2140,2140,2140,0
20250102,170700,45858990,2140,2140,2140,2140,501
20250102,170600,45858990,2140,2140,2140,2140,0
20250102,170500,45858990,2140,2140,2140,2140,0
20250102,170400,45858990,2140,2140,2140,2140,0
20250102,170300,45858990,2140,2140,2140,2140,0
20250102,170200,45858990,2140,2140,2140,2140,0
20250102,170100,45858990,2140,2140,2140,2140,0
20250102,170000,45858990,2140,2140,2140,2140,0
20250102,165900,45858990,2140,2140,2140,2140,0
20250102,165800,45858990,2140,2140,2140,2140,0
20250102,165700,45858990,2140,2140,2140,2140,0
20250102,165600,45858990,2140,2140,2140,2140,0
20250102,165500,45858990,2140,2140,2140,2140,0
20250102,165400,45858990,2140,2140,2140,2140,0
20250102,165300,45858990,2140,2140,2140,2140,0
20250102,165200,45858990,2140,2140,2140,2140,0
20250102,165100,45858990,2140,2140,2140,2140,0
20250102,165000,45858990,2140,2140,2140,2140,0
20250102,164900,45858990,2140,2140,2140,2140,0
20250102,164800,45858990,2140,2140,2140,2140,0
20250102,164700,45858990,2140,2140,2140,2140,0
20250102,164600,45858990,2140,2140,2140,2140,0
20250102,164500,45858990,2140,2140,2140,2140,0
20250102,164400,45858990,2140,2140,2140,2140,0
20250102,164300,45858990,2140,2140,2140,2140,0
20250102,164200,45858990,2140,2140,2140,2140,0
20250102,164100,45858990,2140,2140,2140,2140,0
20250102,164000,45858990,2140,2140,2140,2140,0
20250102,163900,45858990,2140,2140,2140,2140,0
20250102,163800,45858990,2140,2140,2140,2140,0
20250102,163700,45858990,2140,2140,2140,2140,501
20250102,163600,45858990,2140,2140,2140,2140,0
20250102,163500,45858990,2140,2140,2140,2140,0
20250102,163400,45858990,2140,2140,2140,2140,0
20250102,163300,45858990,2140,2140,2140,2140,0
20250102,163200,45858990,2140,2140,2140,2140,0
20250102,163100,45858990,2140,2140,2140,2140,0
20250102,163000,45858990,2140,2140,2140,2140,0
20250102,162900,45858990,2140,2140,2140,2140,0
20250102,162800,45858990,2140,2140,2140,2140,0
20250102,162700,45858990,2140,2140,2140,2140,0
20250102,162600,45858990,2140,2140,2140,2140,0
20250102,162500,45858990,2140,2140,2140,2140,0
20250102,162400,45858990,2140,2140,2140,2140,0
20250102,162300,45858990,2140,2140,2140,2140,0
20250102,162200,45858990,2140,2140,2140,2140,0
20250102,162100,45858990,2140,2140,2140,2140,0
20250102,162000,45858990,2140,2140,2140,2140,0
20250102,161900,45858990,2140,2140,2140,2140,0
20250102,161800,45858990,2140,2140,2140,2140,0
20250102,161700,45858990,2140,2140,2140,2140,0
20250102,161600,45858990,2140,2140,2140,2140,0
20250102,161500,45858990,2140,2140,2140,2140,0
20250102,161400,45858990,2140,2140,2140,2140,0
20250102,161300,45858990,2140,2140,2140,2140,0
20250102,161200,45858990,2140,2140,2140,2140,0
20250102,161100,45858990,2140,2140,2140,2140,0
20250102,161000,45858990,2140,2140,2140,2140,0
20250102,160900,45858990,2140,2140,2140,2140,0
20250102,160800,45858990,2140,2140,2140,2140,0
20250102,160700,45858990,2140,2140,2140,2140,501
20250102,160600,45858990,2140,2140,2140,2140,0
20250102,160500,45858990,2140,2140,2140,2140,0
20250102,160400,45858990,2140,2140,2140,2140,0
20250102,160300,45858990,2140,2140,2140,2140,0
20250102,160200,45858990,2140,2140,2140,2140,0
20250102,160100,45858990,2140,2140,2140,2140,0
20250102,160000,45858990,2140,2140,2140,2140,0
20250102,155900,45858990,2140,2140,2140,2140,0
20250102,155800,45858990,2140,2140,2140,2140,0
20250102,155700,45858990,2140,2140,2140,2140,0
20250102,155600,45858990,2140,2140,2140,2140,0
20250102,155500,45858990,2140,2140,2140,2140,0
20250102,155400,45858990,2140,2140,2140,2140,0
20250102,155300,45858990,2140,2140,2140,2140,0
20250102,155200,45858990,2140,2140,2140,2140,0
20250102,155100,45858990,2140,2140,2140,2140,0
20250102,155000,45858990,2140,2140,2140,2140,0
20250102,154900,45858990,2140,2140,2140,2140,0
20250102,154800,45858990,2140,2140,2140,2140,0
20250102,154700,45858990,2140,2140,2140,2140,0
20250102,154600,45858990,2140,2140,2140,2140,0
20250102,154500,45858990,2140,2140,2140,2140,0
20250102,154400,45858990,2140,2140,2140,2140,0
20250102,154300,45858990,2140,2140,2140,2140,0
20250102,154200,45858990,2140,2140,2140,2140,0
20250102,154100,45858990,2140,2140,2140,2140,0
20250102,154000,45858990,2140,2140,2140,2140,0
20250102,153900,45858990,2140,2140,2140,2140,0
20250102,153800,45858990,2140,2140,2140,2140,0
20250102,153700,45858990,2140,2140,2140,2140,501
20250102,153600,45858990,2140,2140,2140,2140,0
20250102,153500,45858990,2140,2140,2140,2140,0
20250102,153400,45858990,2140,2140,2140,2140,0
20250102,153300,45858990,2140,2140,2140,2140,0
20250102,153200,45858990,2140,2140,2140,2140,0
20250102,153100,45858990,2140,2140,2140,2140,0
20250102,153000,45858990,2140,2140,2140,2140,501
20250102,152900,44786850,2140,2140,2140,2140,0
20250102,152800,44786850,2140,2140,2140,2140,0
20250102,152700,44786850,2140,2140,2140,2140,0
20250102,152600,44786850,2140,2140,2140,2140,0
20250102,152500,44786850,2140,2140,2140,2140,0
20250102,152400,44786850,2140,2140,2140,2140,0
20250102,152300,44786850,2140,2140,2140,2140,0
20250102,152200,44786850,2140,2140,2140,2140,0
20250102,152100,44786850,2140,2140,2140,2140,0
20250102,152000,44786850,2140,2140,2140,2140,0
20250102,151900,44786850,2140,2140,2140,2140,21
20250102,151800,44741910,2140,2140,2140,2140,0
20250102,151700,44741910,2140,2140,2140,2140,170
20250102,151600,44378110,2145,2145,2145,2145,19
20250102,151500,44337355,2145,2145,2145,2145,0
20250102,151400,44337355,2145,2145,2145,2145,0
20250102,151300,44337355,2145,2145,2145,2145,0
20250102,151200,44337355,2145,2145,2145,2145,0
20250102,151100,44337355,2145,2145,2145,2145,210
20250102,151000,43886905,2140,2140,2140,2140,0
20250102,150900,43886905,2140,2140,2140,2140,20
20250102,150800,43844105,2145,2145,2145,2145,0
20250102,150700,43844105,2145,2145,2145,2145,0
20250102,150600,43844105,2145,2145,2145,2145,0
20250102,150500,43844105,2145,2145,2145,2145,0
20250102,150400,43844105,2145,2145,2145,2145,0
20250102,150300,43844105,2145,2145,2145,2145,0
20250102,150200,43844105,2145,2145,2145,2145,39
20250102,150100,43760450,2145,2145,2145,2145,0
20250102,150000,43760450,2145,2145,2145,2145,0
20250102,145900,43760450,2145,2145,2145,2145,0
20250102,145800,43760450,2145,2145,2145,2145,0
20250102,145700,43760450,2145,2145,2145,2145,0
20250102,145600,43760450,2145,2145,2145,2145,477
20250102,145500,42737285,2145,2145,2145,2145,0
20250102,145400,42737285,2145,2145,2145,2145,0
20250102,145300,42737285,2145,2145,2145,2145,0
20250102,145200,42737285,2145,2145,2145,2145,0
20250102,145100,42737285,2145,2145,2145,2145,0
20250102,145000,42737285,2145,2145,2145,2145,0
20250102,144900,42737285,2145,2145,2145,2145,0
20250102,144800,42737285,2145,2145,2145,2145,0
20250102,144700,42737285,2145,2145,2145,2145,0
20250102,144600,42737285,2145,2145,2145,2145,0
20250102,144500,42737285,2145,2145,2145,2145,0
20250102,144400,42737285,2145,2145,2145,2145,0
20250102,144300,42737285,2145,2145,2145,2145,0
20250102,144200,42737285,2145,2145,2145,2145,0
20250102,144100,42737285,2145,2145,2145,2145,0
20250102,144000,42737285,2145,2145,2145,2145,0
20250102,143900,42737285,2145,2145,2145,2145,9
20250102,143800,42717980,2145,2145,2145,2145,0
20250102,143700,42717980,2145,2145,2145,2145,0
20250102,143600,42717980,2145,2145,2145,2145,0
20250102,143500,42717980,2145,2145,2145,2145,0
20250102,143400,42717980,2145,2145,2145,2145,0
20250102,143300,42717980,2145,2145,2145,2145,0
20250102,143200,42717980,2145,2145,2145,2145,8
20250102,143100,42700820,2145,2145,2145,2145,0
20250102,143000,42700820,2145,2145,2145,2145,0
20250102,142900,42700820,2145,2145,2145,2145,0
20250102,142800,42700820,2145,2145,2145,2145,0
20250102,142700,42700820,2145,2145,2145,2145,0
20250102,142600,42700820,2145,2145,2145,2145,1
20250102,142500,42698675,2130,2140,2140,2130,2
20250102,142400,42694405,2140,2140,2140,2140,0
20250102,142300,42694405,2140,2140,2140,2140,0
20250102,142200,42694405,2140,2140,2140,2140,0
20250102,142100,42694405,2140,2140,2140,2140,1
20250102,142000,42692265,2140,2140,2140,2140,0
20250102,141900,42692265,2140,2140,2140,2140,0
20250102,141800,42692265,2140,2140,2140,2140,0
20250102,141700,42692265,2140,2140,2140,2140,1
20250102,141600,42690125,2140,2140,2140,2140,0
20250102,141500,42690125,2140,2140,2140,2140,0
20250102,141400,42690125,2140,2140,2140,2140,0
20250102,141300,42690125,2140,2140,2140,2140,1
20250102,141200,42687985,2130,2130,2130,2130,0
20250102,141100,42687985,2130,2130,2130,2130,1
20250102,141000,42685855,2145,2145,2145,2145,0
20250102,140900,42685855,2145,2145,2145,2145,0
20250102,140800,42685855,2145,2145,2145,2145,0
20250102,140700,42685855,2145,2145,2145,2145,0
20250102,140600,42685855,2145,2145,2145,2145,0
20250102,140500,42685855,2145,2145,2145,2145,0
20250102,140400,42685855,2145,2145,2145,2145,0
20250102,140300,42685855,2145,2145,2145,2145,0
20250102,140200,42685855,2145,2145,2145,2145,0
20250102,140100,42685855,2145,2145,2145,2145,0
20250102,140000,42685855,2145,2145,2145,2145,2
20250102,135900,42681565,2150,2150,2150,2150,0
20250102,135800,42681565,2150,2150,2150,2150,0
20250102,135700,42681565,2150,2150,2150,2150,0
20250102,135600,42681565,2150,2150,2150,2150,0
20250102,135500,42681565,2150,2150,2150,2150,0
20250102,135400,42681565,2150,2150,2150,2150,0
20250102,135300,42681565,2150,2150,2150,2150,0
20250102,135200,42681565,2150,2150,2150,2150,0
20250102,135100,42681565,2150,2150,2150,2150,0
20250102,135000,42681565,2150,2145,2150,2145,468
20250102,134900,41675645,2140,2145,2145,2140,422
20250102,134800,40770465,2140,2140,2140,2140,0
20250102,134700,40770465,2140,2140,2140,2140,250
20250102,134600,40235465,2135,2135,2135,2135,0
20250102,134500,40235465,2135,2135,2135,2135,0
20250102,134400,40235465,2135,2135,2135,2135,0
20250102,134300,40235465,2135,2135,2135,2135,0
20250102,134200,40235465,2135,2135,2135,2135,0
20250102,134100,40235465,2135,2135,2135,2135,0
20250102,134000,40235465,2135,2135,2135,2135,0
20250102,133900,40235465,2135,2135,2135,2135,0
20250102,133800,40235465,2135,2135,2135,2135,0
20250102,133700,40235465,2135,2135,2135,2135,0
20250102,133600,40235465,2135,2135,2135,2135,0
20250102,133500,40235465,2135,2135,2135,2135,0
20250102,133400,40235465,2135,2135,2135,2135,0
20250102,133300,40235465,2135,2135,2135,2135,0
20250102,133200,40235465,2135,2135,2135,2135,8
20250102,133100,40218385,2130,2130,2130,2130,0
20250102,133000,40218385,2130,2130,2130,2130,41
20250102,132900,40131055,2145,2145,2145,2145,0
20250102,132800,40131055,2145,2145,2145,2145,0
20250102,132700,40131055,2145,2145,2145,2145,0
20250102,132600,40131055,2145,2145,2145,2145,0
20250102,132500,40131055,2145,2145,2145,2145,0
20250102,132400,40131055,2145,2145,2145,2145,0
20250102,132300,40131055,2145,2140,2145,2140,5
20250102,132200,40120350,2145,2145,2145,2145,0
20250102,132100,40120350,2145,2145,2145,2145,261
20250102,132000,39560505,2145,2140,2145,2140,20
20250102,131900,39517700,2140,2140,2140,2140,0
20250102,131800,39517700,2140,2140,2140,2140,0
20250102,131700,39517700,2140,2140,2140,2140,1
20250102,131600,39515560,2130,2140,2140,2130,22
20250102,131500,39468690,2130,2130,2130,2130,0
20250102,131400,39468690,2130,2130,2130,2130,0
20250102,131300,39468690,2130,2130,2130,2130,0
20250102,131200,39468690,2130,2130,2130,2130,1
20250102,131100,39466560,2145,2145,2145,2145,0
20250102,131000,39466560,2145,2140,2145,2140,305
20250102,130900,38813855,2145,2145,2145,2145,0
20250102,130800,38813855,2145,2145,2145,2145,1
20250102,130700,38811710,2135,2135,2135,2135,1
20250102,130600,38809575,2130,2130,2130,2130,0
20250102,130500,38809575,2130,2130,2130,2130,0
20250102,130400,38809575,2130,2130,2130,2130,1
20250102,130300,38807445,2130,2130,2130,2130,0
20250102,130200,38807445,2130,2130,2130,2130,66
20250102,130100,38666865,2130,2130,2130,2130,136
20250102,130000,38377185,2130,2130,2130,2130,1
20250102,125900,38375055,2130,2145,2145,2130,567
20250102,125800,37160340,2145,2145,2145,2145,0
20250102,125700,37160340,2145,2145,2145,2145,0
20250102,125600,37160340,2145,2140,2145,2140,2
20250102,125500,37156055,2145,2145,2145,2145,0
20250102,125400,37156055,2145,2140,2145,2130,74
20250102,125300,36997700,2145,2145,2145,2145,0
20250102,125200,36997700,2145,2130,2145,2130,73
20250102,125100,36842195,2145,2140,2150,2135,193
20250102,125000,36430015,2150,2125,2150,2125,381
20250102,124900,35615265,2140,2125,2140,2125,214
20250102,124800,35159370,2120,2120,2120,2120,0
20250102,124700,35159370,2120,2120,2120,2120,1
20250102,124600,35157250,2125,2125,2125,2125,0
20250102,124500,35157250,2125,2125,2125,2125,0
20250102,124400,35157250,2125,2125,2125,2125,0
20250102,124300,35157250,2125,2125,2125,2125,0
20250102,124200,35157250,2125,2125,2125,2125,0
20250102,124100,35157250,2125,2125,2125,2125,2
20250102,124000,35153000,2130,2130,2130,2130,0
20250102,123900,35153000,2130,2130,2130,2130,0
20250102,123800,35153000,2130,2130,2130,2130,0
20250102,123700,35153000,2130,2130,2130,2130,0
20250102,123600,35153000,2130,2130,2130,2130,0
20250102,123500,35153000,2130,2130,2130,2130,1
20250102,123400,35150870,2110,2110,2110,2110,1
20250102,123300,35148760,2130,2130,2130,2130,0
20250102,123200,35148760,2130,2130,2130,2130,0
20250102,123100,35148760,2130,2130,2130,2130,700
20250102,123000,33657760,2130,2130,2130,2130,0
20250102,122900,33657760,2130,2130,2130,2130,0
20250102,122800,33657760,2130,2130,2130,2130,0
20250102,122700,33657760,2130,2130,2130,2130,0
20250102,122600,33657760,2130,2130,2130,2130,0
20250102,122500,33657760,2130,2130,2130,2130,0
20250102,122400,33657760,2130,2130,2130,2130,0
20250102,122300,33657760,2130,2130,2130,2130,0
20250102,122200,33657760,2130,2130,2130,2130,0
20250102,122100,33657760,2130,2130,2130,2130,0
20250102,122000,33657760,2130,2130,2130,2130,250
20250102,121900,33125260,2110,2110,2110,2110,0
20250102,121800,33125260,2110,2110,2110,2110,0
20250102,121700,33125260,2110,2130,2130,2110,15
20250102,121600,33093330,2110,2110,2110,2110,0
20250102,121500,33093330,2110,2110,2110,2110,0
20250102,121400,33093330,2110,2110,2110,2110,0
20250102,121300,33093330,2110,2110,2110,2110,0
20250102,121200,33093330,2110,2110,2110,2110,1
20250102,121100,33091220,2130,2130,2130,2130,0
20250102,121000,33091220,2130,2130,2130,2130,1
20250102,120900,33089090,2110,2110,2110,2110,0
20250102,120800,33089090,2110,2110,2110,2110,0
20250102,120700,33089090,2110,2110,2110,2110,0
20250102,120600,33089090,2110,2110,2110,2110,0
20250102,120500,33089090,2110,2110,2110,2110,1
20250102,120400,33086980,2130,2110,2130,2110,2
20250102,120300,33082740,2130,2130,2130,2130,0
20250102,120200,33082740,2130,2130,2130,2130,0
20250102,120100,33082740,2130,2130,2130,2130,0
20250102,120000,33082740,2130,2130,2130,2130,0
20250102,115900,33082740,2130,2130,2130,2130,0
20250102,115800,33082740,2130,2130,2130,2130,0
20250102,115700,33082740,2130,2110,2130,2110,2
20250102,115600,33078500,2130,2130,2130,2130,0
20250102,115500,33078500,2130,2130,2130,2130,0
20250102,115400,33078500,2130,2130,2130,2130,0
20250102,115300,33078500,2130,2130,2130,2130,400
20250102,115200,32226500,2120,2120,2120,2120,130
20250102,115100,31950900,2130,2130,2130,2130,0
20250102,115000,31950900,2130,2130,2130,2130,0
20250102,114900,31950900,2130,2130,2130,2130,0
20250102,114800,31950900,2130,2130,2130,2130,21
20250102,114700,31906170,2130,2125,2130,2125,37
20250102,114600,31827540,2125,2120,2125,2105,474
20250102,114500,30824695,2125,2115,2125,2115,149
20250102,114400,30509320,2125,2115,2125,2115,42
20250102,114300,30420080,2120,2125,2125,2120,280
20250102,114200,29825130,2120,2120,2120,2120,0
20250102,114100,29825130,2120,2120,2120,2120,0
20250102,114000,29825130,2120,2120,2120,2120,0
20250102,113900,29825130,2120,2120,2120,2120,0
20250102,113800,29825130,2120,2120,2120,2120,0
20250102,113700,29825130,2120,2120,2120,2120,0
20250102,113600,29825130,2120,2120,2120,2120,21
20250102,113500,29780610,2120,2120,2120,2120,1
20250102,113400,29778490,2125,2120,2125,2120,46
20250102,113300,29680965,2110,2110,2110,2110,0
20250102,113200,29680965,2110,2110,2110,2110,1
20250102,113100,29678855,2125,2125,2125,2125,0
20250102,113000,29678855,2125,2125,2125,2125,0
20250102,112900,29678855,2125,2125,2125,2125,0
20250102,112800,29678855,2125,2125,2125,2125,0
20250102,112700,29678855,2125,2110,2125,2110,2
20250102,112600,29674620,2125,2125,2125,2125,0
20250102,112500,29674620,2125,2125,2125,2125,0
20250102,112400,29674620,2125,2110,2125,2110,2
20250102,112300,29670385,2125,2125,2125,2125,0
20250102,112200,29670385,2125,2125,2125,2125,0
20250102,112100,29670385,2125,2125,2125,2125,0
20250102,112000,29670385,2125,2125,2125,2125,0
20250102,111900,29670385,2125,2125,2125,2125,0
20250102,111800,29670385,2125,2125,2125,2125,200
20250102,111700,29245385,2125,2125,2125,2125,0
20250102,111600,29245385,2125,2125,2125,2125,0
20250102,111500,29245385,2125,2125,2125,2125,235
20250102,111400,28746010,2125,2125,2125,2125,0
20250102,111300,28746010,2125,2125,2125,2125,0
20250102,111200,28746010,2125,2125,2125,2125,50
20250102,111100,28639760,2125,2125,2125,2125,0
20250102,111000,28639760,2125,2125,2125,2125,0
20250102,110900,28639760,2125,2125,2125,2125,0
20250102,110800,28639760,2125,2125,2125,2125,0
20250102,110700,28639760,2125,2115,2125,2110,91
20250102,110600,28447270,2115,2115,2115,2115,16
20250102,110500,28413430,2125,2125,2125,2125,0
20250102,110400,28413430,2125,2130,2130,2120,87
20250102,110300,28228695,2125,2125,2125,2125,5
20250102,110200,28218070,2125,2125,2125,2125,0
20250102,110100,28218070,2125,2125,2125,2125,140
20250102,110000,27920570,2130,2130,2130,2130,0
20250102,105900,27920570,2130,2130,2130,2130,1
20250102,105800,27918440,2125,2125,2125,2125,0
20250102,105700,27918440,2125,2125,2125,2125,236
20250102,105600,27416940,2125,2125,2125,2125,25
20250102,105500,27363815,2130,2130,2130,2130,0
20250102,105400,27363815,2130,2120,2130,2120,2
20250102,105300,27359565,2130,2130,2130,2130,0
20250102,105200,27359565,2130,2130,2130,2130,0
20250102,105100,27359565,2130,2125,2130,2125,3
20250102,105000,27353185,2130,2130,2130,2130,0
20250102,104900,27353185,2130,2120,2130,2120,21
20250102,104800,27308655,2130,2130,2130,2120,153
20250102,104700,26983765,2125,2115,2130,2115,167
20250102,104600,26629495,2115,2115,2115,2115,1
20250102,104500,26627380,2100,2100,2100,2100,0
20250102,104400,26627380,2100,2100,2100,2095,1982
20250102,104300,22474550,2100,2105,2110,2100,24
20250102,104200,22424030,2125,2125,2125,2125,0
20250102,104100,22424030,2125,2110,2125,2110,15
20250102,104000,22392365,2110,2100,2130,2100,5627
20250102,103900,10569975,2100,2095,2100,2095,1944
20250102,103800,6496665,2095,2095,2095,2095,1
20250102,103700,6494570,2095,2095,2095,2095,0
20250102,103600,6494570,2095,2095,2095,2095,636
20250102,103500,5162150,2095,2095,2095,2095,1
20250102,103400,5160055,2090,2090,2090,2090,1
20250102,103300,5157965,2085,2085,2085,2085,0
20250102,103200,5157965,2085,2085,2085,2085,1
20250102,103100,5155880,2085,2090,2090,2085,349
20250102,103000,4426640,2100,2100,2100,2100,0
20250102,102900,4426640,2100,2105,2105,2100,20
20250102,102800,4384595,2100,2100,2100,2100,1
20250102,102700,4382495,2100,2100,2105,2095,7
20250102,102600,4367795,2105,2105,2105,2105,0
20250102,102500,4367795,2105,2105,2105,2105,0
20250102,102400,4367795,2105,2095,2105,2095,3
20250102,102300,4361495,2105,2105,2105,2105,0
20250102,102200,4361495,2105,2105,2105,2105,1
20250102,102100,4359390,2095,2095,2095,2095,99
20250102,102000,4151985,2105,2100,2105,2100,202
20250102,101900,3727780,2105,2105,2105,2105,2
20250102,101800,3723570,2105,2105,2105,2105,0
20250102,101700,3723570,2105,2105,2105,2105,0
20250102,101600,3723570,2105,2105,2105,2105,1
20250102,101500,3721465,2090,2090,2090,2090,0
20250102,101400,3721465,2090,2100,2100,2090,99
20250102,101300,3514545,2105,2105,2105,2105,0
20250102,101200,3514545,2105,2105,2105,2105,1
20250102,101100,3512440,2095,2095,2095,2095,0
20250102,101000,3512440,2095,2095,2095,2095,0
20250102,100900,3512440,2095,2090,2095,2090,189
20250102,100800,3117425,2090,2085,2090,2085,2
20250102,100700,3113250,2085,2085,2085,2085,578
20250102,100600,1908120,2085,2070,2085,2070,199
20250102,100500,1496175,2070,2070,2070,2070,0
20250102,100400,1496175,2070,2060,2070,2060,36
20250102,100300,1421665,2070,2085,2085,2065,686
20250102,100200,2090,2090,2090,2090,2090,0
20250102,100100,2090,2090,2090,2090,2090,1
20250102,100000,0,2090,2090,2090,2090,0